685 lines
33 KiB
CSV
685 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,202200,914906850,4900,4900,4900,4900,5405
|
|
20241202,202100,914906850,4900,4900,4900,4900,0
|
|
20241202,202000,914906850,4900,4900,4900,4900,0
|
|
20241202,201900,914906850,4900,4900,4900,4900,0
|
|
20241202,201800,914906850,4900,4900,4900,4900,0
|
|
20241202,201700,914906850,4900,4900,4900,4900,0
|
|
20241202,201600,914906850,4900,4900,4900,4900,0
|
|
20241202,201500,914906850,4900,4900,4900,4900,0
|
|
20241202,201400,914906850,4900,4900,4900,4900,0
|
|
20241202,201300,914906850,4900,4900,4900,4900,0
|
|
20241202,201200,914906850,4900,4900,4900,4900,0
|
|
20241202,201100,914906850,4900,4900,4900,4900,0
|
|
20241202,201000,914906850,4900,4900,4900,4900,0
|
|
20241202,200900,914906850,4900,4900,4900,4900,0
|
|
20241202,200800,914906850,4900,4900,4900,4900,0
|
|
20241202,200700,914906850,4900,4900,4900,4900,0
|
|
20241202,200600,914906850,4900,4900,4900,4900,0
|
|
20241202,200500,914906850,4900,4900,4900,4900,0
|
|
20241202,200400,914906850,4900,4900,4900,4900,0
|
|
20241202,200300,914906850,4900,4900,4900,4900,0
|
|
20241202,200200,914906850,4900,4900,4900,4900,0
|
|
20241202,200100,914906850,4900,4900,4900,4900,0
|
|
20241202,200000,914906850,4900,4900,4900,4900,0
|
|
20241202,195900,914906850,4900,4900,4900,4900,0
|
|
20241202,195800,914906850,4900,4900,4900,4900,0
|
|
20241202,195700,914906850,4900,4900,4900,4900,0
|
|
20241202,195600,914906850,4900,4900,4900,4900,0
|
|
20241202,195500,914906850,4900,4900,4900,4900,0
|
|
20241202,195400,914906850,4900,4900,4900,4900,0
|
|
20241202,195300,914906850,4900,4900,4900,4900,0
|
|
20241202,195200,914906850,4900,4900,4900,4900,5405
|
|
20241202,195100,914906850,4900,4900,4900,4900,0
|
|
20241202,195000,914906850,4900,4900,4900,4900,0
|
|
20241202,194900,914906850,4900,4900,4900,4900,0
|
|
20241202,194800,914906850,4900,4900,4900,4900,0
|
|
20241202,194700,914906850,4900,4900,4900,4900,0
|
|
20241202,194600,914906850,4900,4900,4900,4900,0
|
|
20241202,194500,914906850,4900,4900,4900,4900,0
|
|
20241202,194400,914906850,4900,4900,4900,4900,0
|
|
20241202,194300,914906850,4900,4900,4900,4900,0
|
|
20241202,194200,914906850,4900,4900,4900,4900,0
|
|
20241202,194100,914906850,4900,4900,4900,4900,0
|
|
20241202,194000,914906850,4900,4900,4900,4900,0
|
|
20241202,193900,914906850,4900,4900,4900,4900,0
|
|
20241202,193800,914906850,4900,4900,4900,4900,0
|
|
20241202,193700,914906850,4900,4900,4900,4900,0
|
|
20241202,193600,914906850,4900,4900,4900,4900,0
|
|
20241202,193500,914906850,4900,4900,4900,4900,0
|
|
20241202,193400,914906850,4900,4900,4900,4900,0
|
|
20241202,193300,914906850,4900,4900,4900,4900,0
|
|
20241202,193200,914906850,4900,4900,4900,4900,0
|
|
20241202,193100,914906850,4900,4900,4900,4900,0
|
|
20241202,193000,914906850,4900,4900,4900,4900,0
|
|
20241202,192900,914906850,4900,4900,4900,4900,0
|
|
20241202,192800,914906850,4900,4900,4900,4900,0
|
|
20241202,192700,914906850,4900,4900,4900,4900,0
|
|
20241202,192600,914906850,4900,4900,4900,4900,0
|
|
20241202,192500,914906850,4900,4900,4900,4900,0
|
|
20241202,192400,914906850,4900,4900,4900,4900,0
|
|
20241202,192300,914906850,4900,4900,4900,4900,0
|
|
20241202,192200,914906850,4900,4900,4900,4900,5405
|
|
20241202,192100,914906850,4900,4900,4900,4900,0
|
|
20241202,192000,914906850,4900,4900,4900,4900,0
|
|
20241202,191900,914906850,4900,4900,4900,4900,0
|
|
20241202,191800,914906850,4900,4900,4900,4900,0
|
|
20241202,191700,914906850,4900,4900,4900,4900,0
|
|
20241202,191600,914906850,4900,4900,4900,4900,0
|
|
20241202,191500,914906850,4900,4900,4900,4900,0
|
|
20241202,191400,914906850,4900,4900,4900,4900,0
|
|
20241202,191300,914906850,4900,4900,4900,4900,0
|
|
20241202,191200,914906850,4900,4900,4900,4900,0
|
|
20241202,191100,914906850,4900,4900,4900,4900,0
|
|
20241202,191000,914906850,4900,4900,4900,4900,0
|
|
20241202,190900,914906850,4900,4900,4900,4900,0
|
|
20241202,190800,914906850,4900,4900,4900,4900,0
|
|
20241202,190700,914906850,4900,4900,4900,4900,0
|
|
20241202,190600,914906850,4900,4900,4900,4900,0
|
|
20241202,190500,914906850,4900,4900,4900,4900,0
|
|
20241202,190400,914906850,4900,4900,4900,4900,0
|
|
20241202,190300,914906850,4900,4900,4900,4900,0
|
|
20241202,190200,914906850,4900,4900,4900,4900,0
|
|
20241202,190100,914906850,4900,4900,4900,4900,0
|
|
20241202,190000,914906850,4900,4900,4900,4900,0
|
|
20241202,185900,914906850,4900,4900,4900,4900,0
|
|
20241202,185800,914906850,4900,4900,4900,4900,0
|
|
20241202,185700,914906850,4900,4900,4900,4900,0
|
|
20241202,185600,914906850,4900,4900,4900,4900,0
|
|
20241202,185500,914906850,4900,4900,4900,4900,0
|
|
20241202,185400,914906850,4900,4900,4900,4900,0
|
|
20241202,185300,914906850,4900,4900,4900,4900,0
|
|
20241202,185200,914906850,4900,4900,4900,4900,5405
|
|
20241202,185100,914906850,4900,4900,4900,4900,0
|
|
20241202,185000,914906850,4900,4900,4900,4900,0
|
|
20241202,184900,914906850,4900,4900,4900,4900,0
|
|
20241202,184800,914906850,4900,4900,4900,4900,0
|
|
20241202,184700,914906850,4900,4900,4900,4900,0
|
|
20241202,184600,914906850,4900,4900,4900,4900,0
|
|
20241202,184500,914906850,4900,4900,4900,4900,0
|
|
20241202,184400,914906850,4900,4900,4900,4900,0
|
|
20241202,184300,914906850,4900,4900,4900,4900,0
|
|
20241202,184200,914906850,4900,4900,4900,4900,0
|
|
20241202,184100,914906850,4900,4900,4900,4900,0
|
|
20241202,184000,914906850,4900,4900,4900,4900,0
|
|
20241202,183900,914906850,4900,4900,4900,4900,0
|
|
20241202,183800,914906850,4900,4900,4900,4900,0
|
|
20241202,183700,914906850,4900,4900,4900,4900,0
|
|
20241202,183600,914906850,4900,4900,4900,4900,0
|
|
20241202,183500,914906850,4900,4900,4900,4900,0
|
|
20241202,183400,914906850,4900,4900,4900,4900,0
|
|
20241202,183300,914906850,4900,4900,4900,4900,0
|
|
20241202,183200,914906850,4900,4900,4900,4900,0
|
|
20241202,183100,914906850,4900,4900,4900,4900,0
|
|
20241202,183000,914906850,4900,4900,4900,4900,0
|
|
20241202,182900,914906850,4900,4900,4900,4900,0
|
|
20241202,182800,914906850,4900,4900,4900,4900,0
|
|
20241202,182700,914906850,4900,4900,4900,4900,0
|
|
20241202,182600,914906850,4900,4900,4900,4900,0
|
|
20241202,182500,914906850,4900,4900,4900,4900,0
|
|
20241202,182400,914906850,4900,4900,4900,4900,0
|
|
20241202,182300,914906850,4900,4900,4900,4900,0
|
|
20241202,182200,914906850,4900,4900,4900,4900,5405
|
|
20241202,182100,914906850,4900,4900,4900,4900,0
|
|
20241202,182000,914906850,4900,4900,4900,4900,0
|
|
20241202,181900,914906850,4900,4900,4900,4900,0
|
|
20241202,181800,914906850,4900,4900,4900,4900,0
|
|
20241202,181700,914906850,4900,4900,4900,4900,0
|
|
20241202,181600,914906850,4900,4900,4900,4900,0
|
|
20241202,181500,914906850,4900,4900,4900,4900,0
|
|
20241202,181400,914906850,4900,4900,4900,4900,0
|
|
20241202,181300,914906850,4900,4900,4900,4900,0
|
|
20241202,181200,914906850,4900,4900,4900,4900,0
|
|
20241202,181100,914906850,4900,4900,4900,4900,0
|
|
20241202,181000,914906850,4900,4900,4900,4900,0
|
|
20241202,180900,914906850,4900,4900,4900,4900,0
|
|
20241202,180800,914906850,4900,4900,4900,4900,0
|
|
20241202,180700,914906850,4900,4900,4900,4900,0
|
|
20241202,180600,914906850,4900,4900,4900,4900,0
|
|
20241202,180500,914906850,4900,4900,4900,4900,0
|
|
20241202,180400,914906850,4900,4900,4900,4900,0
|
|
20241202,180300,914906850,4900,4900,4900,4900,0
|
|
20241202,180200,914906850,4900,4900,4900,4900,0
|
|
20241202,180100,914906850,4900,4900,4900,4900,0
|
|
20241202,180000,914906850,4900,4900,4900,4900,0
|
|
20241202,175900,914906850,4900,4900,4900,4900,0
|
|
20241202,175800,914906850,4900,4900,4900,4900,0
|
|
20241202,175700,914906850,4900,4900,4900,4900,0
|
|
20241202,175600,914906850,4900,4900,4900,4900,0
|
|
20241202,175500,914906850,4900,4900,4900,4900,0
|
|
20241202,175400,914906850,4900,4900,4900,4900,0
|
|
20241202,175300,914906850,4900,4900,4900,4900,0
|
|
20241202,175200,914906850,4900,4900,4900,4900,5405
|
|
20241202,175100,914906850,4900,4900,4900,4900,0
|
|
20241202,175000,914906850,4900,4900,4900,4900,0
|
|
20241202,174900,914906850,4900,4900,4900,4900,0
|
|
20241202,174800,914906850,4900,4900,4900,4900,0
|
|
20241202,174700,914906850,4900,4900,4900,4900,0
|
|
20241202,174600,914906850,4900,4900,4900,4900,0
|
|
20241202,174500,914906850,4900,4900,4900,4900,0
|
|
20241202,174400,914906850,4900,4900,4900,4900,0
|
|
20241202,174300,914906850,4900,4900,4900,4900,0
|
|
20241202,174200,914906850,4900,4900,4900,4900,0
|
|
20241202,174100,914906850,4900,4900,4900,4900,0
|
|
20241202,174000,914906850,4900,4900,4900,4900,0
|
|
20241202,173900,914906850,4900,4900,4900,4900,0
|
|
20241202,173800,914906850,4900,4900,4900,4900,0
|
|
20241202,173700,914906850,4900,4900,4900,4900,0
|
|
20241202,173600,914906850,4900,4900,4900,4900,0
|
|
20241202,173500,914906850,4900,4900,4900,4900,0
|
|
20241202,173400,914906850,4900,4900,4900,4900,0
|
|
20241202,173300,914906850,4900,4900,4900,4900,0
|
|
20241202,173200,914906850,4900,4900,4900,4900,0
|
|
20241202,173100,914906850,4900,4900,4900,4900,0
|
|
20241202,173000,914906850,4900,4900,4900,4900,0
|
|
20241202,172900,914906850,4900,4900,4900,4900,0
|
|
20241202,172800,914906850,4900,4900,4900,4900,0
|
|
20241202,172700,914906850,4900,4900,4900,4900,0
|
|
20241202,172600,914906850,4900,4900,4900,4900,0
|
|
20241202,172500,914906850,4900,4900,4900,4900,0
|
|
20241202,172400,914906850,4900,4900,4900,4900,0
|
|
20241202,172300,914906850,4900,4900,4900,4900,0
|
|
20241202,172200,914906850,4900,4900,4900,4900,5405
|
|
20241202,172100,914906850,4900,4900,4900,4900,0
|
|
20241202,172000,914906850,4900,4900,4900,4900,0
|
|
20241202,171900,914906850,4900,4900,4900,4900,0
|
|
20241202,171800,914906850,4900,4900,4900,4900,0
|
|
20241202,171700,914906850,4900,4900,4900,4900,0
|
|
20241202,171600,914906850,4900,4900,4900,4900,0
|
|
20241202,171500,914906850,4900,4900,4900,4900,0
|
|
20241202,171400,914906850,4900,4900,4900,4900,0
|
|
20241202,171300,914906850,4900,4900,4900,4900,0
|
|
20241202,171200,914906850,4900,4900,4900,4900,0
|
|
20241202,171100,914906850,4900,4900,4900,4900,0
|
|
20241202,171000,914906850,4900,4900,4900,4900,0
|
|
20241202,170900,914906850,4900,4900,4900,4900,0
|
|
20241202,170800,914906850,4900,4900,4900,4900,0
|
|
20241202,170700,914906850,4900,4900,4900,4900,0
|
|
20241202,170600,914906850,4900,4900,4900,4900,0
|
|
20241202,170500,914906850,4900,4900,4900,4900,0
|
|
20241202,170400,914906850,4900,4900,4900,4900,0
|
|
20241202,170300,914906850,4900,4900,4900,4900,0
|
|
20241202,170200,914906850,4900,4900,4900,4900,0
|
|
20241202,170100,914906850,4900,4900,4900,4900,0
|
|
20241202,170000,914906850,4900,4900,4900,4900,0
|
|
20241202,165900,914906850,4900,4900,4900,4900,0
|
|
20241202,165800,914906850,4900,4900,4900,4900,0
|
|
20241202,165700,914906850,4900,4900,4900,4900,0
|
|
20241202,165600,914906850,4900,4900,4900,4900,0
|
|
20241202,165500,914906850,4900,4900,4900,4900,0
|
|
20241202,165400,914906850,4900,4900,4900,4900,0
|
|
20241202,165300,914906850,4900,4900,4900,4900,0
|
|
20241202,165200,914906850,4900,4900,4900,4900,5405
|
|
20241202,165100,914906850,4900,4900,4900,4900,0
|
|
20241202,165000,914906850,4900,4900,4900,4900,0
|
|
20241202,164900,914906850,4900,4900,4900,4900,0
|
|
20241202,164800,914906850,4900,4900,4900,4900,0
|
|
20241202,164700,914906850,4900,4900,4900,4900,0
|
|
20241202,164600,914906850,4900,4900,4900,4900,0
|
|
20241202,164500,914906850,4900,4900,4900,4900,0
|
|
20241202,164400,914906850,4900,4900,4900,4900,0
|
|
20241202,164300,914906850,4900,4900,4900,4900,0
|
|
20241202,164200,914906850,4900,4900,4900,4900,0
|
|
20241202,164100,914906850,4900,4900,4900,4900,0
|
|
20241202,164000,914906850,4900,4900,4900,4900,0
|
|
20241202,163900,914906850,4900,4900,4900,4900,0
|
|
20241202,163800,914906850,4900,4900,4900,4900,0
|
|
20241202,163700,914906850,4900,4900,4900,4900,0
|
|
20241202,163600,914906850,4900,4900,4900,4900,0
|
|
20241202,163500,914906850,4900,4900,4900,4900,0
|
|
20241202,163400,914906850,4900,4900,4900,4900,0
|
|
20241202,163300,914906850,4900,4900,4900,4900,0
|
|
20241202,163200,914906850,4900,4900,4900,4900,0
|
|
20241202,163100,914906850,4900,4900,4900,4900,0
|
|
20241202,163000,914906850,4900,4900,4900,4900,0
|
|
20241202,162900,914906850,4900,4900,4900,4900,0
|
|
20241202,162800,914906850,4900,4900,4900,4900,0
|
|
20241202,162700,914906850,4900,4900,4900,4900,0
|
|
20241202,162600,914906850,4900,4900,4900,4900,0
|
|
20241202,162500,914906850,4900,4900,4900,4900,0
|
|
20241202,162400,914906850,4900,4900,4900,4900,0
|
|
20241202,162300,914906850,4900,4900,4900,4900,0
|
|
20241202,162200,914906850,4900,4900,4900,4900,5405
|
|
20241202,162100,914906850,4900,4900,4900,4900,0
|
|
20241202,162000,914906850,4900,4900,4900,4900,0
|
|
20241202,161900,914906850,4900,4900,4900,4900,0
|
|
20241202,161800,914906850,4900,4900,4900,4900,0
|
|
20241202,161700,914906850,4900,4900,4900,4900,0
|
|
20241202,161600,914906850,4900,4900,4900,4900,0
|
|
20241202,161500,914906850,4900,4900,4900,4900,0
|
|
20241202,161400,914906850,4900,4900,4900,4900,0
|
|
20241202,161300,914906850,4900,4900,4900,4900,0
|
|
20241202,161200,914906850,4900,4900,4900,4900,0
|
|
20241202,161100,914906850,4900,4900,4900,4900,0
|
|
20241202,161000,914906850,4900,4900,4900,4900,0
|
|
20241202,160900,914906850,4900,4900,4900,4900,0
|
|
20241202,160800,914906850,4900,4900,4900,4900,0
|
|
20241202,160700,914906850,4900,4900,4900,4900,0
|
|
20241202,160600,914906850,4900,4900,4900,4900,0
|
|
20241202,160500,914906850,4900,4900,4900,4900,0
|
|
20241202,160400,914906850,4900,4900,4900,4900,0
|
|
20241202,160300,914906850,4900,4900,4900,4900,0
|
|
20241202,160200,914906850,4900,4900,4900,4900,0
|
|
20241202,160100,914906850,4900,4900,4900,4900,0
|
|
20241202,160000,914906850,4900,4900,4900,4900,0
|
|
20241202,155900,914906850,4900,4900,4900,4900,0
|
|
20241202,155800,914906850,4900,4900,4900,4900,0
|
|
20241202,155700,914906850,4900,4900,4900,4900,0
|
|
20241202,155600,914906850,4900,4900,4900,4900,0
|
|
20241202,155500,914906850,4900,4900,4900,4900,0
|
|
20241202,155400,914906850,4900,4900,4900,4900,0
|
|
20241202,155300,914906850,4900,4900,4900,4900,0
|
|
20241202,155200,914906850,4900,4900,4900,4900,5405
|
|
20241202,155100,914906850,4900,4900,4900,4900,0
|
|
20241202,155000,914906850,4900,4900,4900,4900,0
|
|
20241202,154900,914906850,4900,4900,4900,4900,0
|
|
20241202,154800,914906850,4900,4900,4900,4900,0
|
|
20241202,154700,914906850,4900,4900,4900,4900,0
|
|
20241202,154600,914906850,4900,4900,4900,4900,0
|
|
20241202,154500,914906850,4900,4900,4900,4900,0
|
|
20241202,154400,914906850,4900,4900,4900,4900,0
|
|
20241202,154300,914906850,4900,4900,4900,4900,0
|
|
20241202,154200,914906850,4900,4900,4900,4900,0
|
|
20241202,154100,914906850,4900,4900,4900,4900,0
|
|
20241202,154000,914906850,4900,4900,4900,4900,0
|
|
20241202,153900,914906850,4900,4900,4900,4900,0
|
|
20241202,153800,914906850,4900,4900,4900,4900,0
|
|
20241202,153700,914906850,4900,4900,4900,4900,0
|
|
20241202,153600,914906850,4900,4900,4900,4900,0
|
|
20241202,153500,914906850,4900,4900,4900,4900,0
|
|
20241202,153400,914906850,4900,4900,4900,4900,0
|
|
20241202,153300,914906850,4900,4900,4900,4900,0
|
|
20241202,153200,914906850,4900,4900,4900,4900,0
|
|
20241202,153100,914906850,4900,4900,4900,4900,0
|
|
20241202,153000,914906850,4900,4900,4900,4900,5405
|
|
20241202,152900,888422350,4910,4910,4910,4910,0
|
|
20241202,152800,888422350,4910,4910,4910,4910,0
|
|
20241202,152700,888422350,4910,4910,4910,4910,0
|
|
20241202,152600,888422350,4910,4910,4910,4910,0
|
|
20241202,152500,888422350,4910,4910,4910,4910,0
|
|
20241202,152400,888422350,4910,4910,4910,4910,0
|
|
20241202,152300,888422350,4910,4910,4910,4910,0
|
|
20241202,152200,888422350,4910,4910,4910,4910,0
|
|
20241202,152100,888422350,4910,4910,4910,4910,0
|
|
20241202,152000,888422350,4910,4910,4910,4910,0
|
|
20241202,151900,888422350,4910,4910,4910,4905,201
|
|
20241202,151800,887436170,4900,4905,4905,4900,877
|
|
20241202,151700,883138815,4910,4910,4910,4900,401
|
|
20241202,151600,881172860,4915,4910,4915,4910,35
|
|
20241202,151500,881000915,4900,4910,4910,4900,610
|
|
20241202,151400,878008875,4905,4905,4915,4905,855
|
|
20241202,151300,873814590,4915,4915,4915,4905,229
|
|
20241202,151200,872690555,4915,4915,4915,4915,5
|
|
20241202,151100,872665980,4915,4915,4915,4915,598
|
|
20241202,151000,869726810,4915,4910,4915,4905,1002
|
|
20241202,150900,864808535,4915,4915,4915,4910,1083
|
|
20241202,150800,859487590,4915,4920,4920,4915,75
|
|
20241202,150700,859118960,4920,4925,4925,4920,280
|
|
20241202,150600,857741250,4930,4930,4930,4930,146
|
|
20241202,150500,857021470,4930,4930,4930,4930,1
|
|
20241202,150400,857016540,4925,4930,4935,4925,1270
|
|
20241202,150300,850757590,4930,4930,4930,4930,89
|
|
20241202,150200,850318820,4935,4935,4935,4935,0
|
|
20241202,150100,850318820,4935,4935,4940,4935,692
|
|
20241202,150000,846903745,4930,4930,4930,4930,8
|
|
20241202,145900,846864305,4930,4940,4945,4930,1640
|
|
20241202,145800,838762410,4940,4930,4940,4930,243
|
|
20241202,145700,837564230,4935,4930,4935,4930,369
|
|
20241202,145600,835743255,4925,4930,4930,4925,25
|
|
20241202,145500,835620125,4930,4925,4930,4925,40
|
|
20241202,145400,835423050,4930,4930,4930,4930,6
|
|
20241202,145300,835393470,4930,4935,4935,4930,731
|
|
20241202,145200,831786145,4930,4925,4930,4925,546
|
|
20241202,145100,829094490,4930,4930,4930,4930,1
|
|
20241202,145000,829089560,4925,4930,4930,4925,66
|
|
20241202,144900,828764305,4935,4925,4935,4925,201
|
|
20241202,144800,827774370,4925,4930,4930,4925,52
|
|
20241202,144700,827518155,4930,4930,4930,4930,5
|
|
20241202,144600,827493505,4930,4930,4930,4930,25
|
|
20241202,144500,827370255,4925,4925,4925,4925,50
|
|
20241202,144400,827124005,4930,4930,4930,4930,0
|
|
20241202,144300,827124005,4930,4930,4930,4930,0
|
|
20241202,144200,827124005,4930,4930,4930,4930,24
|
|
20241202,144100,827005685,4935,4930,4935,4930,554
|
|
20241202,144000,824271820,4930,4930,4930,4930,31
|
|
20241202,143900,824118990,4935,4935,4935,4935,0
|
|
20241202,143800,824118990,4935,4925,4935,4925,1017
|
|
20241202,143700,819104835,4920,4920,4920,4920,0
|
|
20241202,143600,819104835,4920,4920,4920,4920,37
|
|
20241202,143500,818922795,4925,4925,4925,4925,22
|
|
20241202,143400,818814445,4925,4920,4925,4920,389
|
|
20241202,143300,816900415,4925,4910,4925,4910,51
|
|
20241202,143200,816649255,4910,4910,4910,4910,50
|
|
20241202,143100,816403755,4910,4910,4910,4910,0
|
|
20241202,143000,816403755,4910,4910,4910,4910,25
|
|
20241202,142900,816281005,4910,4910,4910,4910,30
|
|
20241202,142800,816133705,4920,4920,4920,4920,50
|
|
20241202,142700,815887705,4925,4925,4925,4925,795
|
|
20241202,142600,811972330,4910,4910,4910,4910,101
|
|
20241202,142500,811476420,4915,4915,4915,4915,3
|
|
20241202,142400,811461675,4915,4915,4915,4915,0
|
|
20241202,142300,811461675,4915,4910,4915,4910,64
|
|
20241202,142200,811147265,4915,4915,4915,4915,11
|
|
20241202,142100,811093200,4920,4920,4920,4920,0
|
|
20241202,142000,811093200,4920,4910,4920,4910,30
|
|
20241202,141900,810945850,4910,4920,4920,4910,30
|
|
20241202,141800,810798400,4925,4925,4925,4925,24
|
|
20241202,141700,810680200,4915,4915,4915,4915,770
|
|
20241202,141600,806895650,4915,4915,4925,4915,160
|
|
20241202,141500,806108950,4915,4915,4915,4915,0
|
|
20241202,141400,806108950,4915,4915,4915,4915,147
|
|
20241202,141300,805386445,4920,4910,4920,4910,57
|
|
20241202,141200,805106425,4920,4920,4920,4920,1015
|
|
20241202,141100,800112625,4925,4930,4930,4925,760
|
|
20241202,141000,796369575,4935,4935,4935,4935,19
|
|
20241202,140900,796275810,4930,4930,4935,4930,215
|
|
20241202,140800,795215415,4935,4930,4935,4930,180
|
|
20241202,140700,794327865,4930,4930,4930,4930,35
|
|
20241202,140600,794155315,4930,4930,4930,4925,55
|
|
20241202,140500,793884315,4930,4925,4930,4925,31
|
|
20241202,140400,793731490,4925,4925,4925,4925,3
|
|
20241202,140300,793716715,4925,4920,4925,4920,72
|
|
20241202,140200,793362365,4930,4930,4930,4930,5
|
|
20241202,140100,793337715,4935,4930,4935,4930,589
|
|
20241202,140000,790431945,4930,4920,4930,4920,1025
|
|
20241202,135900,785381445,4910,4920,4920,4910,1054
|
|
20241202,135800,780196065,4915,4915,4915,4915,10
|
|
20241202,135700,780146915,4910,4915,4915,4910,95
|
|
20241202,135600,779680145,4915,4925,4925,4915,623
|
|
20241202,135500,776614670,4925,4930,4930,4925,392
|
|
20241202,135400,774683960,4930,4925,4930,4925,86
|
|
20241202,135300,774260130,4930,4930,4940,4930,750
|
|
20241202,135200,770559390,4935,4935,4935,4935,905
|
|
20241202,135100,766093215,4935,4920,4935,4920,2172
|
|
20241202,135000,755393730,4915,4920,4920,4915,49
|
|
20241202,134900,755152890,4915,4920,4920,4915,31
|
|
20241202,134800,755000520,4920,4920,4920,4920,0
|
|
20241202,134700,755000520,4920,4920,4920,4920,549
|
|
20241202,134600,752299440,4915,4915,4915,4915,30
|
|
20241202,134500,752151990,4920,4920,4920,4920,27
|
|
20241202,134400,752019150,4920,4920,4925,4920,20
|
|
20241202,134300,751920725,4925,4905,4925,4905,89
|
|
20241202,134200,751483390,4900,4900,4900,4900,25
|
|
20241202,134100,751360890,4900,4900,4900,4900,10
|
|
20241202,134000,751311890,4900,4900,4900,4900,13
|
|
20241202,133900,751248190,4900,4900,4920,4900,79
|
|
20241202,133800,750860590,4925,4925,4925,4925,1
|
|
20241202,133700,750855665,4930,4925,4930,4925,545
|
|
20241202,133600,748170615,4925,4910,4925,4890,674
|
|
20241202,133500,744857710,4905,4905,4905,4905,0
|
|
20241202,133400,744857710,4905,4885,4905,4885,49
|
|
20241202,133300,744617865,4880,4880,4880,4880,30
|
|
20241202,133200,744471465,4910,4895,4910,4895,1179
|
|
20241202,133100,738685395,4880,4880,4895,4880,48
|
|
20241202,133000,738450825,4900,4900,4900,4900,0
|
|
20241202,132900,738450825,4900,4880,4900,4880,1134
|
|
20241202,132800,732905565,4880,4880,4880,4880,0
|
|
20241202,132700,732905565,4880,4880,4880,4880,0
|
|
20241202,132600,732905565,4880,4880,4880,4880,180
|
|
20241202,132500,732027165,4880,4880,4880,4880,0
|
|
20241202,132400,732027165,4880,4880,4880,4880,24
|
|
20241202,132300,731910045,4885,4890,4890,4885,55
|
|
20241202,132200,731641290,4890,4890,4890,4890,0
|
|
20241202,132100,731641290,4890,4895,4895,4890,513
|
|
20241202,132000,729132050,4895,4895,4895,4895,142
|
|
20241202,131900,728436960,4895,4895,4895,4895,79
|
|
20241202,131800,728050255,4895,4895,4895,4895,0
|
|
20241202,131700,728050255,4895,4895,4895,4895,5
|
|
20241202,131600,728025780,4895,4900,4900,4895,55
|
|
20241202,131500,727756405,4910,4910,4910,4910,0
|
|
20241202,131400,727756405,4910,4900,4910,4890,1369
|
|
20241202,131300,721042660,4900,4900,4900,4890,354
|
|
20241202,131200,719310740,4900,4900,4900,4900,0
|
|
20241202,131100,719310740,4900,4900,4900,4900,136
|
|
20241202,131000,718644340,4895,4890,4895,4890,682
|
|
20241202,130900,715308535,4890,4885,4890,4885,585
|
|
20241202,130800,712448010,4885,4885,4885,4885,1161
|
|
20241202,130700,706776525,4885,4885,4885,4880,138
|
|
20241202,130600,706102535,4880,4875,4880,4870,1617
|
|
20241202,130500,698214425,4870,4870,4870,4870,0
|
|
20241202,130400,698214425,4870,4865,4870,4860,59
|
|
20241202,130300,697927490,4860,4860,4860,4860,30
|
|
20241202,130200,697781690,4860,4870,4875,4860,969
|
|
20241202,130100,693058240,4865,4865,4865,4865,50
|
|
20241202,130000,692814990,4860,4860,4860,4860,0
|
|
20241202,125900,692814990,4860,4865,4870,4860,359
|
|
20241202,125800,691067025,4865,4870,4870,4865,783
|
|
20241202,125700,687253820,4865,4865,4865,4865,138
|
|
20241202,125600,686582450,4865,4870,4870,4865,47
|
|
20241202,125500,686353710,4870,4870,4870,4870,25
|
|
20241202,125400,686231960,4870,4870,4870,4870,1024
|
|
20241202,125300,681245080,4865,4870,4870,4865,80
|
|
20241202,125200,680855700,4870,4870,4870,4870,25
|
|
20241202,125100,680733950,4875,4865,4875,4865,17
|
|
20241202,125000,680651090,4870,4870,4870,4870,25
|
|
20241202,124900,680529340,4875,4870,4875,4865,150
|
|
20241202,124800,679798885,4865,4870,4870,4865,55
|
|
20241202,124700,679531160,4865,4870,4875,4865,1969
|
|
20241202,124600,669937780,4860,4870,4870,4860,57
|
|
20241202,124500,669660540,4870,4865,4870,4865,851
|
|
20241202,124400,665520420,4860,4865,4865,4860,75
|
|
20241202,124300,665155670,4865,4865,4865,4860,105
|
|
20241202,124200,664645120,4860,4860,4860,4860,24
|
|
20241202,124100,664528480,4860,4860,4860,4860,0
|
|
20241202,124000,664528480,4860,4850,4860,4850,75
|
|
20241202,123900,664164355,4850,4855,4855,4850,30
|
|
20241202,123800,664018730,4850,4850,4850,4850,132
|
|
20241202,123700,663378530,4855,4860,4860,4855,1014
|
|
20241202,123600,658455490,4860,4870,4870,4860,352
|
|
20241202,123500,656741495,4870,4870,4870,4870,240
|
|
20241202,123400,655572695,4870,4875,4875,4870,50
|
|
20241202,123300,655329095,4870,4875,4880,4870,630
|
|
20241202,123200,652259920,4870,4875,4880,4870,1500
|
|
20241202,123100,644949820,4870,4865,4870,4865,2096
|
|
20241202,123000,634746820,4865,4865,4865,4860,526
|
|
20241202,122900,632187955,4860,4865,4870,4860,1252
|
|
20241202,122800,626098060,4865,4855,4865,4855,1234
|
|
20241202,122700,620100645,4860,4860,4860,4860,597
|
|
20241202,122600,617199225,4850,4855,4855,4850,1055
|
|
20241202,122500,612077350,4855,4855,4855,4855,25
|
|
20241202,122400,611955975,4850,4845,4850,4845,1044
|
|
20241202,122300,606897575,4845,4845,4845,4845,54
|
|
20241202,122200,606635945,4845,4845,4845,4845,20
|
|
20241202,122100,606539045,4845,4850,4850,4845,303
|
|
20241202,122000,605069745,4850,4850,4850,4850,0
|
|
20241202,121900,605069745,4850,4855,4860,4850,492
|
|
20241202,121800,602679235,4850,4850,4850,4850,25
|
|
20241202,121700,602557985,4850,4850,4850,4850,24
|
|
20241202,121600,602441585,4855,4855,4855,4850,44
|
|
20241202,121500,602228115,4850,4850,4850,4850,25
|
|
20241202,121400,602106865,4850,4855,4855,4850,75
|
|
20241202,121300,601742865,4850,4850,4850,4850,55
|
|
20241202,121200,601476115,4850,4850,4850,4850,304
|
|
20241202,121100,600001715,4850,4855,4855,4850,216
|
|
20241202,121000,598953635,4850,4845,4850,4845,525
|
|
20241202,120900,596407510,4845,4850,4850,4845,125
|
|
20241202,120800,595801410,4845,4850,4850,4845,30
|
|
20241202,120700,595656035,4850,4845,4850,4845,35
|
|
20241202,120600,595486425,4845,4850,4850,4845,51
|
|
20241202,120500,595239225,4850,4855,4855,4850,247
|
|
20241202,120400,594041165,4850,4850,4850,4850,25
|
|
20241202,120300,593919915,4850,4850,4850,4850,55
|
|
20241202,120200,593653165,4855,4855,4855,4855,692
|
|
20241202,120100,590293505,4850,4845,4850,4845,261
|
|
20241202,120000,589028550,4855,4850,4855,4850,2042
|
|
20241202,115900,579124050,4850,4855,4855,4850,63
|
|
20241202,115800,578818335,4855,4855,4855,4855,10
|
|
20241202,115700,578769785,4850,4860,4860,4850,414
|
|
20241202,115600,576761225,4855,4855,4855,4850,147
|
|
20241202,115500,576047690,4850,4855,4855,4850,411
|
|
20241202,115400,574052410,4855,4855,4860,4855,47
|
|
20241202,115300,573824190,4850,4850,4850,4850,78
|
|
20241202,115200,573445890,4850,4860,4860,4850,258
|
|
20241202,115100,572193320,4860,4860,4860,4860,5
|
|
20241202,115000,572169020,4860,4850,4860,4850,21
|
|
20241202,114900,572066970,4855,4855,4865,4855,2525
|
|
20241202,114800,559806565,4860,4865,4865,4860,900
|
|
20241202,114700,555428325,4865,4870,4870,4865,49
|
|
20241202,114600,555189840,4865,4865,4865,4865,130
|
|
20241202,114500,554557390,4870,4870,4870,4870,480
|
|
20241202,114400,552219790,4860,4860,4860,4860,0
|
|
20241202,114300,552219790,4860,4860,4870,4860,7549
|
|
20241202,114200,515527960,4860,4860,4860,4860,1200
|
|
20241202,114100,509695960,4860,4860,4860,4860,49
|
|
20241202,114000,509457820,4860,4860,4860,4860,23
|
|
20241202,113900,509346040,4860,4860,4870,4860,622
|
|
20241202,113800,506323100,4875,4875,4875,4860,3189
|
|
20241202,113700,490821725,4875,4865,4875,4865,43
|
|
20241202,113600,490612490,4865,4870,4870,4865,626
|
|
20241202,113500,487566950,4875,4875,4875,4870,80
|
|
20241202,113400,487176960,4875,4870,4875,4870,42
|
|
20241202,113300,486972410,4865,4870,4870,4865,205
|
|
20241202,113200,485974910,4875,4875,4875,4875,10
|
|
20241202,113100,485926160,4875,4875,4875,4870,32
|
|
20241202,113000,485770285,4870,4870,4870,4870,25
|
|
20241202,112900,485648535,4865,4870,4875,4865,73
|
|
20241202,112800,485293115,4870,4865,4870,4865,319
|
|
20241202,112700,483741130,4865,4860,4865,4860,253
|
|
20241202,112600,482511160,4865,4865,4865,4865,812
|
|
20241202,112500,478560780,4865,4865,4865,4865,26
|
|
20241202,112400,478434290,4865,4865,4865,4865,26
|
|
20241202,112300,478307800,4865,4865,4865,4865,30
|
|
20241202,112200,478161850,4865,4865,4865,4865,24
|
|
20241202,112100,478045090,4865,4870,4870,4865,831
|
|
20241202,112000,473998245,4865,4865,4865,4865,25
|
|
20241202,111900,473876620,4865,4865,4865,4865,45
|
|
20241202,111800,473657695,4865,4865,4870,4860,1127
|
|
20241202,111700,468178725,4865,4865,4865,4860,105
|
|
20241202,111600,467668025,4860,4865,4865,4860,82
|
|
20241202,111500,467269400,4865,4865,4865,4865,1045
|
|
20241202,111400,462185475,4865,4865,4865,4865,25
|
|
20241202,111300,462063850,4865,4865,4865,4865,30
|
|
20241202,111200,461917900,4865,4865,4865,4865,25
|
|
20241202,111100,461796275,4870,4865,4870,4865,39
|
|
20241202,111000,461606520,4870,4865,4875,4865,34
|
|
20241202,110900,461440980,4860,4865,4865,4860,57
|
|
20241202,110800,461163825,4865,4865,4880,4860,70
|
|
20241202,110700,460823085,4865,4865,4865,4865,36
|
|
20241202,110600,460647945,4865,4865,4870,4865,3211
|
|
20241202,110500,445025760,4865,4865,4865,4865,49
|
|
20241202,110400,444787375,4875,4875,4875,4875,0
|
|
20241202,110300,444787375,4875,4875,4875,4870,2391
|
|
20241202,110200,433139930,4875,4875,4875,4875,50
|
|
20241202,110100,432896180,4875,4875,4875,4875,22
|
|
20241202,110000,432788930,4875,4875,4875,4875,207
|
|
20241202,105900,431779805,4870,4875,4875,4870,118
|
|
20241202,105800,431204950,4885,4885,4885,4885,0
|
|
20241202,105700,431204950,4885,4875,4885,4870,2270
|
|
20241202,105600,420143205,4875,4875,4875,4875,32
|
|
20241202,105500,419987205,4875,4875,4875,4875,325
|
|
20241202,105400,418402830,4875,4880,4880,4875,675
|
|
20241202,105300,415110205,4875,4875,4875,4875,30
|
|
20241202,105200,414963955,4875,4875,4875,4875,35
|
|
20241202,105100,414793330,4880,4880,4880,4880,14
|
|
20241202,105000,414725010,4880,4875,4885,4875,550
|
|
20241202,104900,412041100,4880,4885,4885,4880,47
|
|
20241202,104800,411811715,4885,4885,4885,4885,100
|
|
20241202,104700,411323215,4885,4885,4885,4885,115
|
|
20241202,104600,410761440,4885,4890,4890,4885,30
|
|
20241202,104500,410614860,4890,4890,4890,4890,45
|
|
20241202,104400,410394810,4885,4885,4885,4885,50
|
|
20241202,104300,410150560,4880,4885,4885,4880,51
|
|
20241202,104200,409901600,4890,4890,4890,4890,16
|
|
20241202,104100,409823360,4895,4895,4895,4895,344
|
|
20241202,104000,408139480,4900,4910,4910,4900,818
|
|
20241202,103900,404127065,4915,4900,4920,4900,1085
|
|
20241202,103800,398799940,4875,4895,4900,4875,1651
|
|
20241202,103700,390722840,4895,4885,4895,4885,1202
|
|
20241202,103600,384842800,4870,4890,4890,4870,220
|
|
20241202,103500,383768570,4865,4865,4865,4865,2
|
|
20241202,103400,383758840,4865,4880,4895,4865,3917
|
|
20241202,103300,364682885,4875,4875,4875,4875,30
|
|
20241202,103200,364536635,4875,4875,4875,4875,25
|
|
20241202,103100,364414760,4875,4885,4885,4875,1455
|
|
20241202,103000,357315985,4880,4870,4880,4870,161
|
|
20241202,102900,356530755,4875,4875,4880,4875,2131
|
|
20241202,102800,346141665,4880,4880,4880,4880,0
|
|
20241202,102700,346141665,4880,4880,4880,4880,19
|
|
20241202,102600,346048945,4875,4880,4880,4875,529
|
|
20241202,102500,343468570,4880,4880,4880,4880,741
|
|
20241202,102400,339852490,4885,4885,4885,4880,1073
|
|
20241202,102300,334614010,4885,4885,4885,4885,31
|
|
20241202,102200,334462575,4895,4885,4895,4880,886
|
|
20241202,102100,330134255,4885,4885,4885,4885,272
|
|
20241202,102000,328805535,4890,4890,4890,4890,776
|
|
20241202,101900,325010895,4890,4890,4895,4890,199
|
|
20241202,101800,324037415,4890,4890,4890,4890,25
|
|
20241202,101700,323915165,4890,4890,4890,4890,9
|
|
20241202,101600,323871155,4890,4890,4890,4890,75
|
|
20241202,101500,323504405,4895,4890,4900,4885,311
|
|
20241202,101400,321981925,4900,4905,4905,4900,104
|
|
20241202,101300,321472320,4890,4890,4895,4890,1037
|
|
20241202,101200,316401140,4890,4910,4910,4890,54
|
|
20241202,101100,316136975,4910,4910,4910,4910,2
|
|
20241202,101000,316127155,4910,4900,4910,4895,33
|
|
20241202,100900,315965500,4910,4910,4910,4910,26
|
|
20241202,100800,315837840,4910,4905,4910,4905,269
|
|
20241202,100700,314518045,4905,4910,4910,4905,469
|
|
20241202,100600,312215275,4905,4905,4910,4905,508
|
|
20241202,100500,309723260,4905,4890,4905,4890,1551
|
|
20241202,100400,302130785,4905,4890,4905,4890,127
|
|
20241202,100300,301509725,4890,4890,4890,4885,201
|
|
20241202,100200,300526985,4890,4890,4890,4890,641
|
|
20241202,100100,297392495,4890,4890,4890,4890,380
|
|
20241202,100000,295534295,4895,4890,4895,4890,31
|
|
20241202,095900,295382700,4905,4905,4905,4905,143
|
|
20241202,095800,294681285,4905,4905,4905,4905,0
|
|
20241202,095700,294681285,4905,4890,4905,4890,8
|
|
20241202,095600,294642105,4890,4905,4905,4890,31
|
|
20241202,095500,294490485,4890,4900,4900,4890,40
|
|
20241202,095400,294294565,4900,4900,4900,4900,0
|
|
20241202,095300,294294565,4900,4900,4900,4885,31
|
|
20241202,095200,294142845,4905,4890,4905,4890,202
|
|
20241202,095100,293155035,4905,4905,4905,4890,303
|
|
20241202,095000,291673320,4890,4890,4890,4890,30
|
|
20241202,094900,291526620,4895,4895,4895,4895,0
|
|
20241202,094800,291526620,4895,4905,4905,4895,16339
|
|
20241202,094700,211389005,4910,4910,4910,4905,1304
|
|
20241202,094600,204987090,4910,4910,4910,4910,170
|
|
20241202,094500,204152390,4910,4910,4910,4910,0
|
|
20241202,094400,204152390,4910,4915,4915,4910,361
|
|
20241202,094300,202378250,4915,4930,4930,4915,51
|
|
20241202,094200,202127570,4915,4910,4915,4910,660
|
|
20241202,094100,198886170,4910,4905,4910,4905,375
|
|
20241202,094000,197046725,4905,4905,4905,4900,412
|
|
20241202,093900,195026015,4905,4910,4910,4905,266
|
|
20241202,093800,193720660,4910,4925,4925,4910,444
|
|
20241202,093700,191540530,4925,4925,4925,4925,2
|
|
20241202,093600,191530680,4925,4910,4925,4910,40
|
|
20241202,093500,191334130,4910,4910,4910,4910,13
|
|
20241202,093400,191270300,4905,4905,4905,4905,0
|
|
20241202,093300,191270300,4905,4905,4905,4905,31
|
|
20241202,093200,191118245,4905,4905,4905,4905,0
|
|
20241202,093100,191118245,4905,4900,4925,4900,2245
|
|
20241202,093000,180116220,4905,4910,4935,4905,2545
|
|
20241202,092900,167626920,4935,4935,4935,4935,0
|
|
20241202,092800,167626920,4935,4915,4935,4905,2966
|
|
20241202,092700,153060040,4910,4910,4910,4910,0
|
|
20241202,092600,153060040,4910,4930,4930,4910,50
|
|
20241202,092500,152814135,4930,4930,4930,4910,1819
|
|
20241202,092400,143862590,4930,4930,4930,4930,18
|
|
20241202,092300,143773850,4915,4920,4920,4915,2171
|
|
20241202,092200,133103375,4915,4920,4920,4915,2594
|
|
20241202,092100,120348755,4915,4915,4915,4915,0
|
|
20241202,092000,120348755,4915,4930,4930,4915,230
|
|
20241202,091900,119218290,4930,4935,4935,4930,130
|
|
20241202,091800,118576840,4910,4910,4910,4910,283
|
|
20241202,091700,117187310,4910,4915,4915,4910,2366
|
|
20241202,091600,105558590,4920,4920,4920,4915,335
|
|
20241202,091500,103910540,4920,4930,4930,4920,1390
|
|
20241202,091400,97067970,4930,4930,4955,4930,698
|
|
20241202,091300,93625580,4955,4930,4955,4930,468
|
|
20241202,091200,91318315,4930,4935,4935,4930,391
|
|
20241202,091100,89388815,4970,4935,4970,4935,680
|
|
20241202,091000,86027990,4940,4950,4950,4940,899
|
|
20241202,090900,81582330,4950,4945,4950,4945,902
|
|
20241202,090800,77117520,4945,4940,4945,4940,51
|
|
20241202,090700,76865330,4940,4940,4950,4940,1127
|
|
20241202,090600,71295465,4940,4955,4955,4940,1670
|
|
20241202,090500,63043785,4950,4975,4975,4950,111
|
|
20241202,090400,62493060,4980,4985,4985,4955,101
|
|
20241202,090300,61992550,4945,4945,4945,4945,30
|
|
20241202,090200,61844200,5010,5000,5020,5000,2457
|
|
20241202,090100,49535510,5000,4955,5000,4955,3035
|
|
20241202,090000,34428410,4925,4925,4955,4925,6979
|